Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.440 | 9.580 | 8.930 | 9.100 | 4,434,061 | -0.92(-9.18%) |
Apr 27, 2012 | 10.01 | 10.10 | 9.870 | 10.02 | 2,417,543 | +0.11(+1.11%) |
Apr 26, 2012 | 9.820 | 9.935 | 9.704 | 9.910 | 2,108,058 | +0.22(+2.27%) |
Apr 25, 2012 | 9.240 | 9.710 | 9.160 | 9.690 | 2,302,592 | +0.50(+5.44%) |
Apr 24, 2012 | 9.400 | 9.470 | 9.150 | 9.190 | 2,430,852 | -0.23(-2.44%) |
Apr 23, 2012 | 9.490 | 9.520 | 9.150 | 9.420 | 2,548,517 | -0.36(-3.68%) |
Apr 20, 2012 | 9.920 | 9.990 | 9.760 | 9.780 | 1,481,604 | -0.04(-0.41%) |
Apr 19, 2012 | 9.970 | 10.10 | 9.810 | 9.820 | 2,065,360 | -0.12(-1.21%) |
Apr 18, 2012 | 9.830 | 10.03 | 9.790 | 9.940 | 1,793,298 | +0.06(+0.61%) |
Apr 17, 2012 | 9.570 | 9.960 | 9.460 | 9.880 | 2,237,247 | +0.42(+4.44%) |
Apr 16, 2012 | 9.610 | 9.850 | 9.340 | 9.460 | 1,754,485 | -0.22(-2.27%) |
Apr 13, 2012 | 9.870 | 9.900 | 9.590 | 9.680 | 1,917,259 | -0.32(-3.20%) |
Apr 12, 2012 | 9.580 | 10.03 | 9.557 | 10.00 | 2,568,839 | +0.47(+4.93%) |
Apr 11, 2012 | 9.760 | 9.810 | 9.500 | 9.530 | 1,739,484 | -0.13(-1.35%) |
Apr 10, 2012 | 9.500 | 9.660 | 9.260 | 9.660 | 3,366,363 | +0.21(+2.22%) |
Apr 09, 2012 | 9.490 | 9.752 | 9.450 | 9.450 | 2,655,607 | -0.06(-0.63%) |
Apr 05, 2012 | 9.350 | 9.530 | 9.350 | 9.510 | 3,580,024 | +0.23(+2.48%) |
Apr 04, 2012 | 9.440 | 9.500 | 9.190 | 9.280 | 4,948,623 | -0.46(-4.72%) |
Apr 03, 2012 | 10.15 | 10.18 | 9.590 | 9.740 | 5,266,628 | -0.45(-4.42%) |
Apr 02, 2012 | 9.830 | 10.29 | 9.830 | 10.19 | 3,850,450 | +0.31(+3.14%) |
Mar 30, 2012 | 9.800 | 9.890 | 9.670 | 9.880 | 2,288,410 | +0.15(+1.54%) |
Mar 29, 2012 | 9.530 | 9.765 | 9.520 | 9.730 | 2,423,096 | +0.06(+0.62%) |
Mar 28, 2012 | 9.670 | 9.730 | 9.560 | 9.670 | 3,769,285 | -0.02(-0.21%) |
Mar 27, 2012 | 9.610 | 9.820 | 9.540 | 9.690 | 4,705,885 | +0.13(+1.36%) |
Mar 26, 2012 | 9.690 | 9.720 | 9.500 | 9.560 | 3,480,609 | +0.18(+1.92%) |
Mar 23, 2012 | 9.210 | 9.380 | 9.089 | 9.380 | 2,858,825 | +0.27(+2.96%) |
Mar 22, 2012 | 9.330 | 9.358 | 9.010 | 9.110 | 2,409,256 | -0.35(-3.70%) |
Mar 21, 2012 | 9.460 | 9.590 | 9.400 | 9.460 | 2,419,637 | +0.09(+0.96%) |
Mar 20, 2012 | 9.280 | 9.370 | 9.080 | 9.370 | 4,192,002 | -0.10(-1.06%) |
Mar 19, 2012 | 9.740 | 9.820 | 9.470 | 9.470 | 2,683,248 | -0.09(-0.94%) |
Mar 16, 2012 | 9.510 | 9.700 | 9.420 | 9.560 | 9,231,579 | +0.02(+0.21%) |
Mar 15, 2012 | 9.650 | 9.800 | 9.480 | 9.540 | 4,721,915 | -0.11(-1.14%) |
Mar 14, 2012 | 9.820 | 9.830 | 9.510 | 9.650 | 5,666,288 | -0.31(-3.11%) |
Mar 13, 2012 | 10.05 | 10.19 | 9.900 | 9.960 | 3,775,329 | -0.16(-1.58%) |
Mar 12, 2012 | 10.52 | 10.62 | 10.05 | 10.12 | 3,920,583 | -0.56(-5.24%) |
Mar 09, 2012 | 10.59 | 10.91 | 10.55 | 10.68 | 2,777,429 | -0.06(-0.56%) |
Mar 08, 2012 | 10.44 | 10.76 | 10.22 | 10.74 | 4,414,007 | +0.44(+4.27%) |
Mar 07, 2012 | 10.22 | 10.31 | 10.04 | 10.30 | 1,948,418 | +0.14(+1.38%) |
Mar 06, 2012 | 10.29 | 10.29 | 10.00 | 10.16 | 3,670,148 | -0.36(-3.42%) |
Mar 05, 2012 | 10.86 | 10.89 | 10.35 | 10.52 | 4,127,128 | -0.40(-3.66%) |
Mar 02, 2012 | 11.45 | 11.49 | 10.80 | 10.92 | 3,942,148 | -0.53(-4.63%) |
Mar 01, 2012 | 11.69 | 11.97 | 11.40 | 11.45 | 6,117,186 | -0.25(-2.14%) |
Feb 29, 2012 | 12.14 | 12.25 | 11.60 | 11.70 | 3,804,765 | -0.43(-3.54%) |
Feb 28, 2012 | 11.99 | 12.18 | 11.88 | 12.13 | 2,642,721 | +0.25(+2.10%) |
Feb 27, 2012 | 11.75 | 11.99 | 11.62 | 11.88 | 1,706,959 | +0.04(+0.34%) |
Feb 24, 2012 | 11.92 | 11.97 | 11.80 | 11.84 | 1,118,262 | -0.12(-1.00%) |
Feb 23, 2012 | 11.93 | 12.06 | 11.79 | 11.96 | 1,917,435 | +0.06(+0.50%) |
Feb 22, 2012 | 11.68 | 11.99 | 11.54 | 11.90 | 2,200,639 | +0.16(+1.36%) |
Feb 21, 2012 | 11.57 | 11.84 | 11.50 | 11.74 | 2,767,927 | +0.26(+2.26%) |
Feb 17, 2012 | 11.57 | 11.72 | 11.42 | 11.48 | 1,539,456 | -0.04(-0.35%) |
Feb 16, 2012 | 11.05 | 11.69 | 10.98 | 11.52 | 2,795,922 | +0.30(+2.67%) |
Feb 15, 2012 | 11.40 | 11.46 | 11.14 | 11.22 | 1,570,082 | -0.01(-0.09%) |
Feb 14, 2012 | 11.37 | 11.49 | 11.09 | 11.23 | 1,814,647 | -0.19(-1.66%) |
Feb 13, 2012 | 11.59 | 11.65 | 11.36 | 11.42 | 1,371,006 | -0.14(-1.21%) |
Feb 10, 2012 | 11.39 | 11.67 | 11.28 | 11.56 | 2,489,988 | -0.13(-1.11%) |
Feb 09, 2012 | 11.88 | 11.99 | 11.62 | 11.69 | 1,903,605 | +0.00(+0.00%) |
Feb 08, 2012 | 12.09 | 12.14 | 11.69 | 11.69 | 1,818,365 | -0.33(-2.75%) |
Feb 07, 2012 | 12.06 | 12.20 | 11.81 | 12.02 | 2,849,370 | +0.01(+0.08%) |
Feb 06, 2012 | 11.90 | 12.15 | 11.68 | 12.01 | 2,044,931 | +0.01(+0.08%) |
Feb 03, 2012 | 12.20 | 12.26 | 11.94 | 12.00 | 3,207,730 | -0.31(-2.52%) |
Feb 02, 2012 | 12.07 | 12.42 | 11.99 | 12.31 | 3,341,797 | +0.44(+3.71%) |